AZN: AstraZeneca PLC
$ 82.23 |
|
-0.38 -0.46% |
|
| Open: | 83.39 |
| High: | 83.46 |
| Low: | 81.64 |
| Volume: | 3,568,464 |
$ 82.61
-1.45 -1.72%
| Open: | 84.04 |
| High: | 84.22 |
| Low: | 81.78 |
| Volume: | 3,661,486 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 83.39 | 83.46 | 81.64 | 82.23 | 3,568,464 | -0.38 | -0.46 |
| 2025-10-28 | 84.04 | 84.22 | 81.78 | 82.61 | 3,661,486 | -1.45 | -1.72 |
| 2025-10-27 | 83.46 | 84.21 | 83.24 | 84.06 | 6,230,317 | +0.77 | +0.92 |
| 2025-10-24 | 83.45 | 83.52 | 82.92 | 83.29 | 2,380,329 | -0.11 | -0.13 |
| 2025-10-23 | 83.17 | 83.81 | 83.12 | 83.40 | 2,149,552 | -0.03 | -0.04 |
| 2025-10-22 | 83.45 | 84.21 | 83.28 | 83.43 | 3,246,202 | +0.21 | +0.25 |
| 2025-10-21 | 83.84 | 83.91 | 83.12 | 83.22 | 5,616,260 | -0.65 | -0.78 |
| 2025-10-20 | 84.86 | 85.18 | 83.78 | 83.87 | 5,014,945 | -0.82 | -0.97 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.22 On 2025-10-28 |
81.64 On 2025-10-29 |
-1.20 | -1.44 | 84.22 On 2025-10-28 |
81.64 On 2025-10-29 |
-3.06 | 83.12 |
| 10D | 85.18 On 2025-10-20 |
81.64 On 2025-10-29 |
-2.60 | -3.06 | 85.18 On 2025-10-20 |
81.64 On 2025-10-29 |
-4.16 | 83.46 |
| 20D | 86.57 On 2025-10-06 |
81.64 On 2025-10-29 |
-2.13 | -2.52 | 86.57 On 2025-10-06 |
81.64 On 2025-10-29 |
-5.69 | 84.22 |
| WTD | 84.22 On 2025-10-28 |
81.64 On 2025-10-29 |
-1.06 | -1.27 | 84.22 On 2025-10-28 |
81.64 On 2025-10-29 |
-3.06 | 82.97 |
| MTD | 86.57 On 2025-10-06 |
80.82 On 2025-10-01 |
5.51 | 7.18 | 86.57 On 2025-10-06 |
81.64 On 2025-10-29 |
-5.69 | 84.22 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |